全保連（5845）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,000
- 始値
- 1,003
- 高値
- 1,005
- 安値
- 991
- 終値 +0.5%
- 1,005
- 出来高 -36.83%
- 19,900
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,009 - 株価（25日）
移動平均値 - +1.21%
993 - 出来高（5日）
移動平均値 - -36.01%
31,100
2025/12/24～2026/05/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 1,003 | 1,005 | 991 | 1,005 | +0.5% | 19,900 | 267億8716万 | +1.21% | 10.44 | 3.26 |
| 05/26 | 998 | 1,006 | 992 | 1,000 | +0.2% | 31,500 | 266億5390万 | +0.81% | 10.39 | 3.24 |
| 05/25 | 1,005 | 1,008 | 995 | 998 | -1.29% | 51,500 | 266億59万 | +0.6% | 10.37 | 3.23 |
| 05/22 | 1,034 | 1,034 | 1,010 | 1,011 | -1.84% | 32,700 | 269億4709万 | +1.92% | 10.51 | 3.28 |
| 05/21 | 1,039 | 1,039 | 1,026 | 1,030 | -0.96% | 19,900 | 274億5351万 | +3.94% | 10.7 | 3.34 |
| 05/20 | 1,020 | 1,041 | 1,014 | 1,040 | +1.36% | 45,000 | 277億2005万 | +5.05% | 10.81 | 3.37 |
| 05/19 | 1,011 | 1,026 | 1,009 | 1,026 | +0.69% | 29,900 | 273億4690万 | +3.85% | 10.66 | 3.32 |
| 05/18 | 1,031 | 1,033 | 1,005 | 1,019 | -0.68% | 83,200 | 271億6032万 | +3.24% | 10.59 | 3.3 |
| 05/15 | 1,044 | 1,046 | 1,018 | 1,026 | +2.7% | 141,000 | 273億4690万 | +4.06% | 10.66 | 3.32 |
| 05/14 | 970 | 1,009 | 959 | 999 | +3.2% | 181,400 | 266億2724万 | +1.52% | 10.38 | 3.24 |
| 05/13 | 974 | 974 | 965 | 968 | -0.21% | 23,200 | 258億97万 | -1.63% | 10.06 | 3.14 |
| 05/12 | 975 | 975 | 961 | 970 | +0.31% | 34,800 | 258億5428万 | -1.52% | 10.08 | 3.14 |
| 05/11 | 964 | 977 | 964 | 967 | -0.31% | 21,600 | 257億7432万 | -1.83% | 10.05 | 3.13 |
| 05/08 | 972 | 972 | 962 | 970 | -0.1% | 25,800 | 258億5428万 | -1.52% | 10.08 | 3.14 |
| 05/07 | 972 | 974 | 962 | 971 | +0.52% | 25,900 | 258億8093万 | -1.32% | 10.09 | 3.15 |
| 05/01 | 971 | 971 | 965 | 966 | -0.51% | 13,300 | 257億4766万 | -1.93% | 10.04 | 3.13 |
| 04/30 | 977 | 977 | 969 | 971 | -0.61% | 22,200 | 258億8093万 | -1.62% | 10.09 | 3.15 |
| 04/28 | 978 | 981 | 974 | 977 | +0.41% | 37,900 | 260億4086万 | -1.11% | 10.15 | 3.17 |
| 04/27 | 979 | 979 | 967 | 973 | -0.71% | 51,800 | 259億3424万 | -1.62% | 10.11 | 3.15 |
| 04/24 | 983 | 989 | 980 | 980 | -0.31% | 23,400 | 261億2082万 | -0.91% | 10.18 | 3.18 |
| 04/23 | 995 | 996 | 981 | 983 | -0.81% | 29,400 | 262億78万 | -0.61% | 10.21 | 3.18 |
| 04/22 | 996 | 1,004 | 991 | 991 | -0.5% | 38,500 | 264億1401万 | +0.1% | 10.3 | 3.21 |
| 04/21 | 989 | 1,008 | 981 | 996 | +0.71% | 101,800 | 265億4728万 | +0.5% | 10.35 | 3.23 |
| 04/20 | 990 | 992 | 984 | 989 | -0.1% | 18,800 | 263億6070万 | -0.2% | 10.28 | 3.2 |
| 04/17 | 993 | 995 | 990 | 990 | -0.2% | 10,300 | 263億8736万 | -0.2% | 10.29 | 3.21 |
| 04/16 | 993 | 999 | 991 | 992 | -0.3% | 17,600 | 264億4066万 | 0% | 10.31 | 3.21 |
| 04/15 | 999 | 1,001 | 993 | 995 | -0.2% | 22,200 | 265億2063万 | +0.2% | 10.34 | 3.22 |
| 04/14 | 995 | 999 | 993 | 997 | +0.4% | 16,300 | 265億7393万 | +0.3% | 10.36 | 3.23 |
| 04/13 | 995 | 998 | 992 | 993 | -0.2% | 12,700 | 264億6732万 | -0.2% | 10.32 | 3.22 |
| 04/10 | 996 | 1,003 | 990 | 995 | -0.5% | 30,700 | 265億2063万 | -0.1% | 10.34 | 3.22 |
| 04/09 | 1,004 | 1,004 | 995 | 1,000 | 0% | 15,400 | 266億5390万 | +0.2% | 10.39 | 3.24 |
| 04/08 | 999 | 1,003 | 991 | 1,000 | +1.32% | 46,800 | 266億5390万 | +0.2% | 10.39 | 3.24 |
| 04/07 | 988 | 997 | 981 | 987 | -0.4% | 18,200 | 263億739万 | -1.2% | 10.26 | 3.2 |
| 04/06 | 985 | 992 | 983 | 991 | +0.3% | 23,400 | 264億1401万 | -1% | 10.3 | 3.21 |
| 04/03 | 981 | 990 | 981 | 988 | +0.71% | 22,000 | 263億3405万 | -1.59% | 10.27 | 3.2 |
| 04/02 | 998 | 998 | 979 | 981 | -0.2% | 36,600 | 261億4747万 | -2.49% | 10.19 | 3.18 |
| 04/01 | 978 | 984 | 973 | 983 | +2.4% | 33,300 | 262億78万 | -2.48% | 10.21 | 3.18 |
| 03/31 | 960 | 975 | 955 | 960 | 0% | 52,800 | 255億8774万 | -4.86% | 14.57 | 3.11 |
| 03/30 | 951 | 975 | 947 | 960 | -3.81% | 108,100 | 255億8774万 | -5.23% | 14.57 | 3.11 |
| 03/27 | 998 | 1,006 | 993 | 998 | -0.2% | 85,500 | 266億59万 | -1.96% | 15.15 | 3.23 |
| 03/26 | 1,001 | 1,005 | 992 | 1,000 | 0% | 41,400 | 266億5390万 | -1.96% | 15.18 | 3.24 |
| 03/25 | 997 | 1,008 | 995 | 1,000 | +0.81% | 68,000 | 266億5390万 | -2.06% | 15.18 | 3.24 |
| 03/24 | 992 | 992 | 983 | 992 | +1.54% | 39,100 | 264億4066万 | -3.13% | 15.06 | 3.21 |
| 03/23 | 986 | 988 | 972 | 977 | -1.91% | 126,000 | 260億3998万 | -4.68% | 14.83 | 3.17 |
| 03/19 | 1,000 | 1,008 | 992 | 996 | -1.19% | 101,500 | 265億4638万 | -3.02% | 15.12 | 3.23 |
| 03/18 | 1,015 | 1,015 | 1,002 | 1,008 | +0.8% | 20,900 | 268億6622万 | -2.04% | 15.3 | 3.27 |
| 03/17 | 1,008 | 1,010 | 999 | 1,000 | +0.2% | 33,200 | 266億5300万 | -2.82% | 15.18 | 3.24 |
| 03/16 | 1,001 | 1,008 | 996 | 998 | -1.09% | 75,800 | 265億9969万 | -3.01% | 15.15 | 3.23 |
| 03/13 | 1,000 | 1,011 | 994 | 1,009 | +0.5% | 30,300 | 268億9287万 | -1.94% | 15.32 | 3.27 |
| 03/12 | 1,020 | 1,020 | 1,001 | 1,004 | -2.05% | 31,600 | 267億5961万 | -2.43% | 15.24 | 3.25 |
| 03/11 | 1,030 | 1,040 | 1,024 | 1,025 | +0.49% | 33,100 | 273億1932万 | -0.29% | 15.56 | 3.32 |
| 03/10 | 1,030 | 1,030 | 1,012 | 1,020 | +0.1% | 47,200 | 271億8606万 | -0.68% | 15.48 | 3.31 |
| 03/09 | 993 | 1,019 | 980 | 1,019 | 0% | 144,100 | 271億5940万 | -0.68% | 15.47 | 3.3 |
| 03/06 | 1,019 | 1,021 | 1,006 | 1,019 | -0.49% | 32,500 | 271億5940万 | -0.59% | 15.47 | 3.3 |
| 03/05 | 1,022 | 1,032 | 1,015 | 1,024 | +2.2% | 67,500 | 272億9267万 | 0% | 15.54 | 3.32 |
| 03/04 | 1,017 | 1,023 | 986 | 1,002 | -2.72% | 171,800 | 267億630万 | -2.05% | 15.21 | 3.25 |
| 03/03 | 1,041 | 1,054 | 1,030 | 1,030 | -1.06% | 68,600 | 274億5259万 | +0.78% | 15.63 | 3.34 |
| 03/02 | 1,042 | 1,063 | 1,038 | 1,041 | -1.61% | 90,800 | 277億4577万 | +1.96% | 15.8 | 3.37 |
| 02/27 | 1,045 | 1,061 | 1,045 | 1,058 | +1.73% | 44,800 | 281億9887万 | +3.83% | 16.06 | 3.43 |
| 02/26 | 1,042 | 1,049 | 1,035 | 1,040 | +1.07% | 49,400 | 277億1912万 | +2.36% | 15.79 | 3.37 |
| 02/25 | 1,029 | 1,039 | 1,017 | 1,029 | +0.19% | 74,200 | 274億2593万 | +1.38% | 15.62 | 3.33 |
| 02/24 | 1,052 | 1,053 | 1,027 | 1,027 | -2.65% | 86,200 | 273億7263万 | +1.28% | 15.59 | 3.33 |
| 02/20 | 1,058 | 1,058 | 1,050 | 1,055 | -1.31% | 40,200 | 281億1163万 | +4.15% | 16.01 | 3.42 |
| 02/19 | 1,067 | 1,069 | 1,047 | 1,069 | +2% | 102,200 | 284億8468万 | +5.63% | 16.22 | 3.46 |
| 02/18 | 1,044 | 1,055 | 1,040 | 1,048 | +0.67% | 52,400 | 279億2511万 | +3.87% | 15.9 | 3.39 |
| 02/17 | 1,069 | 1,076 | 1,037 | 1,041 | -1.7% | 162,000 | 277億3859万 | +3.27% | 15.8 | 3.37 |
| 02/16 | 1,029 | 1,084 | 1,010 | 1,059 | +4.33% | 231,000 | 282億1821万 | +5.27% | 16.07 | 3.43 |
| 02/13 | 1,037 | 1,071 | 1,000 | 1,015 | -2.96% | 277,600 | 270億4579万 | +1.1% | 15.4 | 3.29 |
| 02/12 | 1,026 | 1,060 | 1,025 | 1,046 | +1.75% | 135,800 | 278億7182万 | +4.18% | 15.87 | 3.39 |
| 02/10 | 1,014 | 1,028 | 1,008 | 1,028 | +1.78% | 74,200 | 273億9219万 | +2.49% | 15.6 | 3.33 |
| 02/09 | 1,009 | 1,017 | 1,004 | 1,010 | +0.6% | 69,000 | 269億1256万 | +0.9% | 15.33 | 3.27 |
| 02/06 | 1,000 | 1,005 | 994 | 1,004 | +0.2% | 53,700 | 267億5268万 | +0.3% | 15.24 | 3.25 |
| 02/05 | 1,001 | 1,008 | 998 | 1,002 | +0.3% | 54,300 | 266億9939万 | +0.1% | 15.21 | 3.25 |
| 02/04 | 1,000 | 1,005 | 980 | 999 | +0.2% | 118,200 | 266億1945万 | -0.2% | 15.16 | 3.24 |
| 02/03 | 1,000 | 1,002 | 994 | 997 | +0.61% | 73,000 | 265億6616万 | -0.4% | 15.13 | 3.23 |
| 02/02 | 1,010 | 1,015 | 990 | 991 | -1.78% | 97,600 | 264億628万 | -1% | 15.04 | 3.21 |
| 01/30 | 992 | 1,012 | 989 | 1,009 | +2.13% | 84,000 | 268億8591万 | +0.7% | 15.31 | 3.27 |
| 01/29 | 988 | 993 | 982 | 988 | +0.1% | 99,400 | 263億2634万 | -1.4% | 14.99 | 3.2 |
| 01/28 | 988 | 993 | 985 | 987 | -0.2% | 58,000 | 262億9970万 | -1.6% | 14.98 | 3.2 |
| 01/27 | 995 | 999 | 982 | 989 | -0.4% | 88,900 | 263億5299万 | -1.59% | 15.01 | 3.2 |
| 01/26 | 998 | 998 | 985 | 993 | -0.3% | 115,200 | 264億5957万 | -1.29% | 15.07 | 3.22 |
| 01/23 | 991 | 1,004 | 985 | 996 | +0.61% | 100,500 | 265億3951万 | -0.99% | 15.11 | 3.23 |
| 01/22 | 991 | 995 | 982 | 990 | -0.1% | 154,200 | 263億7963万 | -1.59% | 15.02 | 3.21 |
| 01/21 | 998 | 998 | 990 | 991 | -1.29% | 156,200 | 264億33万 | -1.39% | 15.04 | 3.21 |
| 01/20 | 1,025 | 1,025 | 999 | 1,004 | -0.4% | 130,000 | 267億4666万 | 0% | 15.23 | 3.25 |
| 01/19 | 1,008 | 1,013 | 998 | 1,008 | 0% | 148,200 | 268億5322万 | +0.6% | 15.29 | 3.26 |
| 01/16 | 1,015 | 1,016 | 1,000 | 1,008 | -0.79% | 75,500 | 268億5322万 | +0.8% | 15.29 | 3.26 |
| 01/15 | 1,009 | 1,016 | 1,004 | 1,016 | +0.69% | 105,800 | 270億6634万 | +1.8% | 15.41 | 3.29 |
| 01/14 | 1,018 | 1,019 | 1,006 | 1,009 | -0.88% | 67,300 | 268億7986万 | +1.31% | 15.31 | 3.27 |
| 01/13 | 1,015 | 1,022 | 998 | 1,018 | +1.8% | 131,000 | 271億1962万 | +2.31% | 15.45 | 3.3 |
| 01/09 | 1,002 | 1,005 | 997 | 1,000 | 0% | 82,100 | 266億4010万 | +0.81% | 15.17 | 3.24 |
| 01/08 | 1,006 | 1,009 | 997 | 1,000 | -1.48% | 101,600 | 266億4010万 | +0.91% | 15.17 | 3.24 |
| 01/07 | 1,001 | 1,016 | 995 | 1,015 | +0.4% | 130,300 | 270億3970万 | +2.42% | 15.4 | 3.29 |
| 01/06 | 995 | 1,011 | 987 | 1,011 | +1.92% | 149,000 | 269億3314万 | +2.33% | 15.34 | 3.27 |
| 01/05 | 1,007 | 1,007 | 991 | 992 | -1.2% | 87,500 | 264億2697万 | +0.61% | 15.05 | 3.21 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,008 | 994 | 1,004 | -0.1% | 100,700 | 267億4666万 | +2.03% | 15.23 | 3.44 |
| 12/29 | 1,029 | 1,029 | 1,000 | 1,005 | -1.18% | 105,500 | 267億7330万 | +2.45% | 15.25 | 3.45 |
| 12/26 | 995 | 1,018 | 994 | 1,017 | +2.42% | 105,100 | 270億9298万 | +3.99% | 15.43 | 3.49 |
| 12/25 | 1,004 | 1,004 | 990 | 993 | -0.1% | 48,800 | 264億5361万 | +1.85% | 15.07 | 3.41 |
| 12/24 | 999 | 1,000 | 990 | 994 | -0.9% | 85,100 | 264億8025万 | +2.26% | 15.08 | 3.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 3月期 | 1,235 2/6 | 534 10/26 | 4,183,300 10/25 | 284億253万 | 122億8093万 | +24.1% 2/6 | -17.38% 3/4 |
| 2025年 3月期 | 976 2/18 | 591 8/5 | 1,568,600 2/18 | 263億4985万 | 141億8281万 | +28.62% 2/18 | -27.25% 4/7 |
| 2026年 3月期 | 1,084 2/16 | 659 4/7 | 940,000 8/14 | 288億8437万 | 178億2496万 | +10.63% 9/4 | -5.42% 6/20 |
| 最新 | 1,005 2026/5/27 | 19,900 | 267億8716万 | +1.21% 993 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/05/27 vs 2025/12/30
- 0%（1倍）
- 過去安値
534円（2023/10/26） - 88%（1.88倍）
1,005円（5/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
